Dark

AMD20261016P220
AMD Oct 16 2026 220.00 Put (AMD261016P00220000)
option OPRA

EOD

Sep 3, 2026

0.1200-29.412%(-0.0500)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.2200	0.2200	0.1200	0.1200	-29.412%	11	751	0.000%
2026-09-02	0.2400	0.2400	0.1600	0.1700	-10.526%	44	745	-29.412%
2026-09-01	0.2600	0.2600	0.1500	0.1900	0.000%	92	758	-36.842%
2026-08-31	0.2000	0.2000	0.1500	0.1900	-26.923%	40	762	-36.842%
2026-08-28	0.3100	0.3100	0.2000	0.2600	+4.000%	252	746	-53.846%
2026-08-27	0.2700	0.2700	0.2400	0.2500	0.000%	9	735	-52.000%
2026-08-26	0.2700	0.2700	0.2500	0.2500	+13.636%	2	738	-52.000%
2026-08-25	0.2200	0.2200	0.2200	0.2200	-33.333%	5	737	-45.455%
2026-08-24	0.3700	0.3700	0.2800	0.3300	+3.125%	47	740	-63.636%
2026-08-21	0.3200	0.3400	0.3200	0.3200	-20.000%	3	724	-62.500%
2026-08-20	0.4000	0.4000	0.4000	0.4000	+8.108%	10	724	-70.000%
2026-08-19	0.3700	0.3700	0.3700	0.3700	-2.632%	1	734	-67.568%
2026-08-18	0.3800	0.3800	0.3800	0.3800	-5.000%	1	734	-68.421%
2026-08-14	0.4300	0.4300	0.3900	0.4000	-2.439%	32	735	-70.000%
2026-08-13	0.3800	0.4100	0.3800	0.4100	-6.818%	10	744	-70.732%
2026-08-11	0.4500	0.4500	0.4400	0.4400	-21.429%	15	744	-72.727%
2026-08-10	0.6500	0.6500	0.5500	0.5600	+1.818%	7	734	-78.571%
2026-08-07	0.5400	0.5500	0.5400	0.5500	-8.333%	4	738	-78.182%
2026-08-06	0.6300	0.6900	0.6000	0.6000	-6.250%	4	738	-80.000%
2026-08-05	0.7600	0.7600	0.6000	0.6400	-8.571%	17	736	-81.250%
2026-08-04	0.7000	0.7400	0.7000	0.7000	-34.579%	17	731	-82.857%
2026-08-03	1.4100	1.4100	1.0600	1.0700	-11.570%	24	720	-88.785%
2026-07-31	1.2700	1.2900	1.0800	1.2100	-3.200%	8	711	-90.083%
2026-07-30	1.2600	1.6200	1.2500	1.2500	-37.500%	6	707	-90.400%
2026-07-29	2.0200	2.0600	1.7500	2.0000	+6.383%	62	703	-94.000%
2026-07-28	2.0600	2.0900	1.8800	1.8800	+10.588%	5	712	-93.617%
2026-07-27	1.9400	1.9400	1.7000	1.7000	+3.030%	6	709	-92.941%
2026-07-24	1.6000	1.6500	1.5500	1.6500	-7.303%	18	710	-92.727%
2026-07-22	1.7800	1.7800	1.7800	1.7800	0.000%	3	695	-93.258%
2026-07-21	1.9400	1.9400	1.7800	1.7800	-27.347%	17	695	-93.258%
2026-07-17	2.3500	2.4500	2.3500	2.4500	+6.987%	5	703	-95.102%
2026-07-16	2.8500	2.8800	2.2900	2.2900	+6.019%	6	701	-94.760%
2026-07-15	2.1600	2.1600	2.1600	2.1600	+22.034%	1	702	-94.444%
2026-07-14	2.0400	2.0400	1.7700	1.7700	-18.433%	7	701	-93.220%
2026-07-13	2.5000	2.5000	2.1700	2.1700	-3.982%	6	702	-94.470%
2026-07-09	2.2600	2.2600	2.2600	2.2600	-14.068%	2	707	-94.690%
2026-07-07	2.7500	2.7500	2.6300	2.6300	+22.326%	4	707	-95.437%
2026-07-06	2.0800	2.2900	2.0800	2.1500	-3.587%	3	709	-94.419%
2026-07-01	2.2200	2.2300	2.2200	2.2300	+3.241%	6	711	-94.619%
2026-06-30	2.2500	2.3200	2.1600	2.1600	-4.000%	10	709	-94.444%
2026-06-29	2.9500	2.9500	2.2500	2.2500	-8.907%	7	706	-94.667%
2026-06-25	2.4700	2.4700	2.4700	2.4700	-8.519%	4	702	-95.142%
2026-06-23	2.7700	2.7700	2.7000	2.7000	+6.299%	3	698	-95.556%
2026-06-18	2.5100	2.5800	2.5000	2.5400	-11.806%	18	697	-95.276%
2026-06-17	2.8800	2.8800	2.8800	2.8800	+15.200%	1	697	-95.833%
2026-06-15	2.7000	2.7000	2.5000	2.5000	-21.875%	10	698	-95.200%
2026-06-12	3.2300	3.2300	3.2000	3.2000	-7.246%	7	697	-96.250%
2026-06-11	4.5000	4.5000	3.4500	3.4500	-25.806%	4	702	-96.522%
2026-06-10	4.1000	4.6500	4.1000	4.6500	+32.857%	48	702	-97.419%
2026-06-09	3.3500	3.5000	3.3500	3.5000	+2.941%	11	735	-96.571%
2026-06-08	3.4000	3.4000	3.4000	3.4000	-13.486%	6	736	-96.471%
2026-06-05	3.3200	3.9300	3.3000	3.9300	-6.429%	42	742	-96.947%
2026-06-03	4.2000	4.2000	4.2000	4.2000	+33.333%	5	706	-97.143%
2026-06-01	3.4300	3.4300	3.1500	3.1500	-1.563%	3	707	-96.190%
2026-05-29	3.1000	3.2000	3.1000	3.2000	+3.226%	12	705	-96.250%
2026-05-28	3.1000	3.1000	3.1000	3.1000	-14.601%	2	703	-96.129%
2026-05-26	3.8500	3.8500	3.5900	3.6300	-10.370%	76	703	-96.694%
2026-05-22	4.0500	4.0500	4.0500	4.0500	-14.737%	1	767	-97.037%
2026-05-21	4.7500	4.7500	4.7500	4.7500	-2.263%	3	767	-97.474%
2026-05-20	5.0300	5.1100	4.8600	4.8600	-9.328%	9	767	-97.531%
2026-05-19	6.3200	6.3200	5.3600	5.3600	+9.388%	6	762	-97.761%
2026-05-18	4.9200	4.9200	4.9000	4.9000	-7.547%	3	762	-97.551%
2026-05-15	5.1300	5.3000	5.1000	5.3000	+4.950%	7	762	-97.736%
2026-05-14	5.0500	5.0500	4.7900	5.0500	+3.061%	5	761	-97.624%
2026-05-13	4.9600	4.9600	4.9000	4.9000	+1.031%	3	762	-97.551%
2026-05-12	5.2000	5.2500	4.8500	4.8500	+7.064%	4	762	-97.526%
2026-05-11	4.3000	4.7000	4.3000	4.5300	-0.440%	74	762	-97.351%
2026-05-08	4.9000	4.9000	4.5500	4.5500	-15.741%	39	697	-97.363%
2026-05-07	5.1000	5.6100	5.1000	5.4000	+4.854%	29	709	-97.778%
2026-05-06	5.1200	5.4200	4.7400	5.1500	-35.220%	16	707	-97.670%
2026-05-05	7.8000	8.2000	7.7000	7.9500	-6.580%	23	708	-98.491%
2026-05-04	8.7000	9.3000	8.5100	8.5100	+9.806%	34	685	-98.590%
2026-05-01	8.5000	8.5000	7.7500	7.7500	-11.429%	6	671	-98.452%
2026-04-30	9.3500	9.4500	8.6000	8.7500	-15.213%	68	671	-98.629%
2026-04-29	10.3000	10.4800	10.2100	10.3200	+1.375%	11	682	-98.837%
2026-04-28	12.2600	12.2600	10.1800	10.1800	+6.597%	10	682	-98.821%
2026-04-27	9.8500	10.0000	9.4000	9.5500	+7.303%	172	679	-98.743%
2026-04-24	10.3500	10.3500	8.9000	8.9000	-33.483%	81	776	-98.652%
2026-04-23	13.7300	13.7800	13.0400	13.3800	-4.429%	45	768	-99.103%
2026-04-22	14.7800	15.0500	13.7700	14.0000	-11.783%	78	748	-99.143%
2026-04-21	15.8500	16.3500	15.7000	15.8700	-5.254%	56	771	-99.244%
2026-04-20	15.5400	16.8000	15.5400	16.7500	+1.515%	150	771	-99.284%
2026-04-17	16.4700	16.5000	15.7000	16.5000	-1.198%	182	646	-99.273%
2026-04-16	17.7900	19.0300	16.7000	16.7000	-17.815%	183	547	-99.281%
2026-04-15	19.6500	20.8500	19.6500	20.3200	-5.356%	137	395	-99.409%
2026-04-14	22.4500	22.4500	21.1600	21.4700	-5.709%	133	460	-99.441%
2026-04-13	24.6200	24.6200	22.7700	22.7700	-6.489%	3	345	-99.473%
2026-04-10	24.4000	24.4000	23.8500	24.3500	-8.801%	36	345	-99.507%
2026-04-09	27.3000	27.8000	26.7000	26.7000	-5.117%	29	336	-99.551%
2026-04-08	28.9500	29.1500	27.6500	28.1400	-17.235%	115	329	-99.574%
2026-04-07	34.3500	34.3500	33.2600	34.0000	+3.187%	18	266	-99.647%
2026-04-06	31.4000	32.9500	31.4000	32.9500	-7.574%	22	261	-99.636%
2026-04-02	35.6500	35.6500	35.6500	35.6500	-1.926%	1	256	-99.663%
2026-04-01	36.3500	36.3500	36.3500	36.3500	-12.198%	1	256	-99.670%
2026-03-31	41.3500	41.4000	41.3500	41.4000	-2.335%	40	256	-99.710%
2026-03-27	43.1000	43.1000	42.3900	42.3900	+6.776%	2	296	-99.717%
2026-03-26	35.5000	39.7000	35.5000	39.7000	+20.303%	5	295	-99.698%
2026-03-25	34.0000	34.0000	33.0000	33.0000	-13.431%	22	295	-99.636%
2026-03-23	38.1200	38.1200	38.1200	38.1200	-8.453%	1	294	-99.685%
2026-03-20	41.3000	41.6400	41.3000	41.6400	+1.487%	34	293	-99.712%
2026-03-19	41.0300	41.0300	41.0300	41.0300	-8.004%	1	290	-99.708%
2026-03-16	42.3600	44.6000	42.3600	44.6000	+0.791%	19	289	-99.731%
2026-03-12	44.0500	44.2500	44.0500	44.2500	-7.928%	166	288	-99.729%
2026-03-06	47.9500	48.1000	47.9500	48.0600	+8.121%	48	178	-99.750%
2026-03-05	45.5500	45.5500	44.4500	44.4500	+13.104%	151	152	-99.730%
2026-02-24	39.3000	39.3000	39.3000	39.3000	0.000%	1	1	-99.695%